Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Femasys Inc (NQ: FEMY )

1.260 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2021 5.360 5.420 5.022 5.380 26,247 -0.03(-0.55%)
Nov 29, 2021 4.720 5.420 4.390 5.410 183,716 +0.87(+19.16%)
Nov 26, 2021 4.440 4.880 4.300 4.540 91,249 -0.45(-9.02%)
Nov 24, 2021 4.030 5.940 3.980 4.990 2,352,799 +0.93(+22.91%)
Nov 23, 2021 4.840 4.840 3.770 4.060 97,806 -0.82(-16.80%)
Nov 22, 2021 5.120 5.490 4.310 4.880 62,799 -0.13(-2.59%)
Nov 19, 2021 5.040 5.260 5.000 5.010 44,334 -0.10(-1.96%)
Nov 18, 2021 6.400 5.530 4.810 5.110 209,168 -1.32(-20.53%)
Nov 17, 2021 6.960 6.960 6.300 6.430 66,924 -0.39(-5.72%)
Nov 16, 2021 6.920 6.920 6.660 6.820 20,830 -0.04(-0.58%)
Nov 15, 2021 7.150 7.168 6.800 6.860 42,775 -0.27(-3.79%)
Nov 12, 2021 7.320 7.320 7.060 7.130 12,814 -0.28(-3.78%)
Nov 11, 2021 7.130 7.600 7.010 7.410 49,000 +0.15(+2.07%)
Nov 10, 2021 7.400 7.260 34,392 -0.35(-4.60%)
Nov 09, 2021 7.970 7.970 7.290 7.610 108,609 -0.41(-5.11%)
Nov 08, 2021 7.340 8.100 6.830 8.020 414,188 +0.77(+10.62%)
Nov 05, 2021 7.040 7.380 7.010 7.250 36,565 +0.25(+3.57%)
Nov 04, 2021 6.960 7.150 6.880 7.000 54,833 +0.21(+3.09%)
Nov 03, 2021 6.810 6.830 6.620 6.790 2,961 +0.03(+0.44%)
Nov 02, 2021 6.600 6.880 6.600 6.760 21,998 +0.10(+1.50%)
Nov 01, 2021 7.000 7.000 6.560 6.660 7,840 -0.27(-3.90%)
Oct 29, 2021 7.000 7.100 6.846 6.930 14,077 -0.06(-0.86%)
Oct 28, 2021 7.154 7.154 6.900 6.990 9,845 -0.03(-0.43%)
Oct 27, 2021 7.240 7.020 6.820 7.020 4,186 -0.12(-1.68%)
Oct 26, 2021 7.001 7.190 6.835 7.140 15,647 +0.15(+2.15%)
Oct 25, 2021 6.920 7.000 6.760 6.990 12,547 +0.03(+0.43%)
Oct 22, 2021 7.110 7.110 6.927 6.960 14,625 -0.16(-2.25%)
Oct 21, 2021 7.000 7.198 7.000 7.120 27,434 -0.01(-0.14%)
Oct 20, 2021 6.930 7.220 6.930 7.130 11,218 +0.13(+1.86%)
Oct 19, 2021 6.840 7.200 6.840 7.000 9,247 +0.01(+0.14%)
Oct 18, 2021 7.035 7.080 6.975 6.990 7,641 -0.01(-0.14%)
Oct 15, 2021 6.900 7.165 6.900 7.000 4,162 -0.18(-2.51%)
Oct 14, 2021 7.425 7.425 7.180 7.180 5,871 -0.07(-0.97%)
Oct 13, 2021 7.190 7.510 7.190 7.250 97,949 +0.12(+1.68%)
Oct 12, 2021 6.980 7.180 6.960 7.130 22,496 +0.01(+0.14%)
Oct 11, 2021 7.070 7.170 6.900 7.120 9,268 +0.05(+0.71%)
Oct 08, 2021 6.950 7.070 6.921 7.070 7,470 +0.07(+1.00%)
Oct 07, 2021 7.000 7.000 6.900 7.000 4,926 +0.05(+0.72%)
Oct 06, 2021 6.880 6.950 6.820 6.950 2,347 -0.14(-1.95%)
Oct 05, 2021 7.200 7.200 7.080 7.088 1,484 +0.08(+1.11%)
Oct 04, 2021 6.860 7.200 6.860 7.010 18,841 -0.19(-2.64%)
Oct 01, 2021 6.900 7.390 6.900 7.200 19,724 +0.31(+4.50%)
Sep 30, 2021 7.200 7.200 6.820 6.890 11,758 -0.31(-4.31%)
Sep 29, 2021 7.150 7.404 7.100 7.200 22,010 +0.02(+0.31%)
Sep 28, 2021 7.050 7.290 6.730 7.178 23,167 +0.06(+0.81%)
Sep 27, 2021 7.480 7.600 7.100 7.120 40,972 -0.47(-6.19%)
Sep 24, 2021 7.300 7.780 7.170 7.590 87,069 +0.39(+5.42%)
Sep 23, 2021 6.900 7.415 6.850 7.200 68,597 +0.41(+6.04%)
Sep 22, 2021 6.500 7.120 6.500 6.790 82,533 +0.27(+4.14%)
Sep 21, 2021 6.820 6.990 6.500 6.520 45,593 -0.25(-3.69%)
Sep 20, 2021 7.070 7.200 6.630 6.770 41,511 -0.36(-5.05%)
Sep 17, 2021 7.300 7.530 7.120 7.130 36,052 -0.14(-1.93%)
Sep 16, 2021 7.140 7.495 7.140 7.270 13,429 +0.03(+0.41%)
Sep 15, 2021 7.310 7.540 7.085 7.240 19,198 -0.12(-1.63%)
Sep 14, 2021 7.120 7.460 7.120 7.360 7,681 +0.25(+3.52%)
Sep 13, 2021 7.350 7.770 7.000 7.110 19,919 -0.41(-5.45%)
Sep 10, 2021 7.510 7.790 7.000 7.520 35,587 +0.02(+0.27%)
Sep 09, 2021 7.270 7.590 7.274 7.500 30,914 -0.08(-1.06%)
Sep 08, 2021 7.600 7.740 7.270 7.580 25,035 -0.25(-3.19%)
Sep 07, 2021 7.670 7.910 7.478 7.830 17,816 +0.50(+6.82%)
Sep 03, 2021 7.110 7.763 7.110 7.330 19,954 -0.19(-2.53%)
Sep 02, 2021 7.790 7.880 7.520 7.520 22,616 -0.40(-5.05%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.